Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-07-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $22.09 | 184 |
| 2026-09-03 | — | — | — | $22.06 | 1,135 |
| 2026-09-02 | — | — | — | $22.35 | 400 |
| 2026-09-01 | — | — | — | $22.29 | 225 |
| 2026-08-31 | — | — | — | $22.27 | 755 |
| 2026-08-28 | — | — | — | $22.42 | 400 |
| 2026-08-27 | $22.38 | $32.30 | 30,800 | $22.41 | 182 |
| 2026-08-26 | $22.44 | $32.39 | 43,900 | $22.34 | 100 |
| 2026-08-25 | $22.28 | $32.16 | 57,600 | $22.41 | 391 |
| 2026-08-24 | $22.24 | $32.10 | 56,900 | $22.08 | 550 |
| 2026-08-21 | $22.27 | $32.14 | 51,300 | $22.17 | 1,171 |
| 2026-08-20 | $22.23 | $32.09 | 86,800 | $22.26 | 416 |
| 2026-08-19 | $22.36 | $32.27 | 34,300 | $22.18 | 800 |
| 2026-08-18 | $22.02 | $31.78 | 59,500 | $22.15 | 94 |
| 2026-08-17 | $22.30 | $32.18 | 20,200 | $22.32 | 300 |
| 2026-08-14 | $22.45 | $32.40 | 17,000 | $22.43 | 126 |
| 2026-08-13 | $22.44 | $32.39 | 35,500 | — | — |
| 2026-08-12 | $22.52 | $32.36 | 39,900 | $22.46 | 542 |
| 2026-08-11 | $22.42 | $32.21 | 35,500 | $22.49 | 389 |
| 2026-08-10 | $22.41 | $32.20 | 42,700 | $22.24 | 876 |
| 2026-08-07 | $22.32 | $32.07 | 33,400 | $22.18 | 574 |
| 2026-08-06 | $22.11 | $31.77 | 29,300 | $22.26 | 489 |
| 2026-08-05 | $22.16 | $31.84 | 48,400 | $22.19 | 340 |
| 2026-08-04 | $22.23 | $31.94 | 62,100 | $21.91 | 206 |
| 2026-08-03 | $22.08 | $31.72 | 71,000 | $21.93 | 586 |
| 2026-07-31 | $21.91 | $31.48 | 52,800 | $21.88 | 2,034 |
| 2026-07-30 | $21.81 | $31.34 | 52,400 | $21.78 | 501 |
| 2026-07-29 | $21.60 | $31.03 | 42,500 | $21.64 | 375 |
| 2026-07-28 | $21.78 | $31.29 | 42,100 | $21.82 | 540 |
| 2026-07-27 | $21.65 | $31.11 | 53,800 | $21.69 | 828 |
| 2026-07-24 | $21.78 | $31.29 | 58,200 | $21.67 | 300 |
| 2026-07-23 | $21.81 | $31.34 | 35,500 | $21.61 | 218 |
| 2026-07-22 | $21.92 | $31.49 | 50,500 | $21.84 | 480 |
| 2026-07-21 | $21.91 | $31.48 | 48,500 | $21.98 | 145 |
| 2026-07-20 | $21.96 | $31.54 | 63,200 | $22.13 | 853 |
| 2026-07-17 | $22.05 | $31.68 | 69,000 | — | — |
| 2026-07-16 | $21.93 | $31.51 | 26,100 | — | — |
| 2026-07-15 | $21.89 | $31.45 | 38,700 | — | — |
| 2026-07-14 | $21.97 | $31.57 | 39,700 | — | — |
| 2026-07-13 | $21.80 | $31.32 | 31,700 | — | — |
| 2026-07-10 | $21.85 | $31.24 | 148,200 | — | — |
| 2026-07-09 | $21.85 | $31.24 | 40,700 | — | — |
| 2026-07-08 | $21.81 | $31.19 | 55,100 | — | — |
| 2026-07-07 | $22.05 | $31.53 | 22,800 | — | — |
| 2026-07-06 | $22.14 | $31.66 | 26,800 | — | — |
| 2026-07-02 | $21.96 | $31.40 | 38,500 | — | — |
| 2026-07-01 | $21.90 | $31.31 | 22,200 | — | — |
| 2026-06-30 | $22.07 | $31.56 | 47,500 | — | — |
| 2026-06-29 | $22.16 | $31.69 | 54,700 | — | — |
| 2026-06-26 | $21.78 | $31.14 | 40,800 | — | — |
| 2026-06-25 | $21.85 | $31.24 | 32,800 | — | — |
| 2026-06-24 | $21.63 | $30.93 | 50,000 | — | — |
| 2026-06-23 | $21.45 | $30.67 | 48,600 | — | — |
| 2026-06-22 | $21.72 | $31.06 | 73,400 | — | — |
| 2026-06-18 | $21.97 | $31.41 | 79,400 | — | — |
| 2026-06-17 | $21.64 | $30.94 | 42,500 | — | — |
| 2026-06-16 | $21.90 | $31.31 | 36,200 | — | — |
| 2026-06-15 | $22.00 | $31.46 | 26,400 | — | — |
| 2026-06-12 | $21.81 | $31.19 | 61,900 | — | — |
| 2026-06-11 | $21.83 | $31.21 | 73,600 | — | — |
| 2026-06-10 | $21.51 | $30.61 | 68,000 | — | — |
| 2026-06-09 | $21.52 | $30.62 | 49,700 | — | — |
| 2026-06-08 | $21.70 | $30.87 | 34,200 | — | — |
| 2026-06-05 | $21.78 | $30.99 | 42,100 | — | — |
| 2026-06-04 | $22.05 | $31.38 | 39,500 | — | — |
| 2026-06-03 | $22.04 | $31.36 | 40,900 | — | — |
| 2026-06-02 | $22.18 | $31.56 | 56,500 | — | — |
| 2026-06-01 | $22.44 | $31.93 | 34,500 | — | — |
| 2026-05-29 | $22.69 | $32.29 | 50,100 | — | — |
| 2026-05-28 | $22.50 | $32.02 | 30,200 | — | — |
| 2026-05-27 | $22.76 | $32.39 | 68,800 | — | — |
| 2026-05-26 | $22.84 | $32.50 | 64,300 | — | — |
| 2026-05-22 | $22.77 | $32.40 | 77,300 | — | — |
| 2026-05-21 | $22.39 | $31.86 | 48,300 | — | — |
| 2026-05-20 | $22.27 | $31.69 | 85,200 | — | — |
| 2026-05-19 | $21.93 | $31.21 | 61,300 | — | — |
| 2026-05-18 | $21.85 | $31.09 | 28,800 | — | — |
| 2026-05-15 | $21.88 | $31.13 | 34,700 | — | — |
| 2026-05-14 | $22.08 | $31.42 | 59,100 | — | — |
| 2026-05-13 | $21.94 | $31.22 | 45,500 | — | — |
| 2026-05-12 | $21.80 | $31.02 | 47,300 | — | — |
| 2026-05-11 | $21.90 | $31.16 | 78,000 | — | — |
| 2026-05-08 | $22.05 | $31.23 | 69,900 | — | — |
| 2026-05-07 | $22.02 | $31.19 | 50,100 | — | — |
| 2026-05-06 | $22.08 | $31.26 | 72,800 | — | — |
| 2026-05-05 | $21.91 | $31.03 | 65,500 | — | — |
| 2026-05-04 | $21.76 | $30.83 | 61,900 | — | — |
| 2026-05-01 | $21.83 | $30.92 | 52,600 | — | — |
| 2026-04-30 | $21.80 | $30.87 | 123,900 | — | — |
| 2026-04-29 | $21.55 | $30.52 | 96,000 | — | — |
| 2026-04-28 | $21.67 | $30.69 | 84,600 | — | — |
| 2026-04-27 | $21.66 | $30.68 | 79,500 | — | — |
| 2026-04-24 | $21.79 | $30.86 | 83,500 | — | — |
| 2026-04-23 | $22.13 | $31.34 | 85,100 | — | — |
| 2026-04-22 | $22.39 | $31.71 | 73,600 | — | — |
| 2026-04-21 | $22.60 | $32.01 | 108,800 | — | — |
| 2026-04-20 | $22.65 | $32.08 | 80,700 | — | — |
| 2026-04-17 | $22.53 | $31.91 | 92,200 | — | — |
| 2026-04-16 | $22.22 | $31.47 | 81,800 | — | — |
| 2026-04-15 | $22.30 | $31.58 | 76,300 | — | — |
| 2026-04-14 | $21.93 | $31.06 | 69,700 | — | — |
| 2026-04-13 | $22.07 | $31.26 | 58,100 | — | — |
| 2026-04-10 | $21.87 | $30.83 | 95,100 | — | — |
| 2026-04-09 | $21.86 | $30.81 | 71,100 | — | — |
| 2026-04-08 | $21.65 | $30.52 | 45,600 | — | — |
| 2026-04-07 | $21.38 | $30.14 | 30,800 | — | — |
| 2026-04-06 | $21.33 | $30.07 | 20,200 | — | — |
| 2026-04-02 | $21.25 | $29.95 | 67,000 | — | — |
| 2026-04-01 | $21.38 | $30.14 | 40,000 | — | — |
| 2026-03-31 | $21.15 | $29.80 | 92,400 | — | — |
| 2026-03-30 | $20.76 | $29.26 | 25,400 | — | — |
| 2026-03-27 | $20.84 | $29.37 | 87,600 | — | — |
| 2026-03-26 | $21.06 | $29.68 | 66,000 | — | — |
| 2026-03-25 | $21.28 | $29.99 | 54,300 | — | — |
| 2026-03-24 | $20.92 | $29.49 | 50,500 | — | — |
| 2026-03-23 | $21.09 | $29.73 | 51,300 | — | — |
| 2026-03-20 | $20.85 | $29.39 | 58,300 | — | — |
| 2026-03-19 | $21.44 | $30.22 | 67,400 | — | — |
| 2026-03-18 | $21.54 | $30.36 | 45,700 | — | — |
| 2026-03-17 | $21.62 | $30.47 | 52,200 | — | — |
| 2026-03-16 | $21.28 | $29.99 | 84,900 | — | — |
| 2026-03-13 | $21.13 | $29.78 | 41,200 | — | — |
| 2026-03-12 | $21.13 | $29.78 | 54,600 | — | — |
| 2026-03-11 | $21.50 | $30.16 | 41,200 | — | — |
| 2026-03-10 | $21.39 | $30.00 | 67,300 | — | — |
| 2026-03-09 | $21.29 | $29.86 | 60,100 | — | — |
| 2026-03-06 | $21.59 | $30.29 | 63,200 | — | — |
| 2026-03-05 | $21.70 | $30.44 | 71,100 | — | — |
| 2026-03-04 | $22.02 | $30.89 | 76,400 | — | — |
| 2026-03-03 | $22.09 | $30.99 | 33,500 | — | — |
| 2026-03-02 | $22.30 | $31.28 | 33,900 | — | — |
| 2026-02-27 | $22.41 | $31.44 | 28,300 | — | — |
| 2026-02-26 | $22.26 | $31.22 | 60,400 | — | — |
| 2026-02-25 | $22.24 | $31.20 | 68,300 | — | — |
| 2026-02-24 | $22.22 | $31.17 | 34,200 | — | — |
| 2026-02-23 | $22.27 | $31.24 | 71,200 | — | — |
| 2026-02-20 | $22.49 | $31.55 | 90,800 | — | — |
| 2026-02-19 | $22.63 | $31.74 | 63,500 | — | — |
| 2026-02-18 | $22.60 | $31.70 | 78,600 | — | — |
| 2026-02-17 | $22.23 | $31.18 | 57,300 | — | — |
| 2026-02-13 | $22.08 | $30.97 | 46,900 | — | — |
| 2026-02-12 | $21.98 | $30.83 | 72,300 | — | — |
| 2026-02-11 | $22.00 | $30.71 | 71,900 | — | — |
| 2026-02-10 | $21.88 | $30.55 | 42,300 | — | — |
| 2026-02-09 | $21.65 | $30.23 | 105,900 | — | — |
| 2026-02-06 | $21.83 | $30.48 | 62,500 | — | — |
| 2026-02-05 | $21.37 | $29.83 | 111,200 | — | — |
| 2026-02-04 | $21.36 | $29.82 | 115,300 | — | — |
| 2026-02-03 | $21.16 | $29.54 | 70,100 | — | — |
| 2026-02-02 | $21.24 | $29.65 | 52,200 | — | — |
| 2026-01-30 | $21.19 | $29.58 | 66,300 | — | — |
| 2026-01-29 | $21.18 | $29.57 | 66,300 | — | — |
| 2026-01-28 | $21.05 | $29.39 | 75,700 | — | — |
| 2026-01-27 | $21.07 | $29.42 | 99,000 | — | — |
| 2026-01-26 | $20.89 | $29.16 | 111,600 | — | — |
| 2026-01-23 | $20.75 | $28.97 | 67,000 | — | — |
| 2026-01-22 | $20.59 | $28.75 | 61,100 | — | — |
| 2026-01-21 | $20.53 | $28.66 | 33,200 | — | — |
| 2026-01-20 | $20.48 | $28.59 | 87,500 | — | — |
| 2026-01-16 | $20.63 | $28.80 | 78,600 | — | — |
| 2026-01-15 | $20.59 | $28.75 | 52,600 | — | — |
| 2026-01-14 | $20.52 | $28.65 | 72,800 | — | — |
| 2026-01-13 | $20.44 | $28.54 | 74,800 | — | — |
| 2026-01-12 | $20.47 | $28.58 | 74,700 | — | — |
| 2026-01-09 | $20.31 | $28.35 | 55,900 | — | — |
| 2026-01-08 | $20.24 | $28.26 | 35,800 | — | — |
| 2026-01-07 | $20.24 | $28.26 | 77,800 | — | — |
| 2026-01-06 | $20.24 | $28.25 | 87,300 | — | — |
| 2026-01-05 | $20.18 | $28.17 | 56,800 | — | — |
| 2026-01-02 | $20.18 | $28.17 | 37,000 | — | — |